Kitron ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	24.250	24.250	22.900	22.900	21.445	561,228
2022-01-07	24.100	24.150	23.700	24.100	22.569	220,094
2022-01-06	23.800	24.000	23.350	23.800	22.288	355,488
2022-01-05	23.800	24.150	23.400	24.100	22.569	641,828
2022-01-04	24.000	24.450	23.200	23.200	21.726	1,132,409
2022-01-03	23.750	24.000	22.900	23.250	21.773	1,029,811
2021-12-30	23.500	23.950	23.500	23.600	22.101	284,335
2021-12-29	23.400	23.500	22.900	23.500	22.007	341,199
2021-12-28	22.500	23.250	22.400	23.250	21.773	876,526
2021-12-27	21.250	22.300	21.250	22.300	20.883	744,989
2021-12-23	20.100	21.350	20.050	21.250	19.900	19,480,499
2021-12-22	20.750	21.200	20.400	20.700	19.385	324,377
2021-12-21	19.860	20.800	19.540	20.550	19.244	1,078,789
2021-12-20	19.000	19.040	18.620	18.740	17.549	183,866
2021-12-17	19.640	19.720	18.980	19.260	18.036	288,600
2021-12-16	19.000	19.740	18.900	19.540	18.299	480,123
2021-12-15	18.940	19.060	18.580	18.580	17.400	190,107
2021-12-14	19.820	19.820	18.700	18.740	17.549	411,127
2021-12-13	18.580	19.920	18.540	19.880	18.617	1,403,539
2021-12-10	19.500	19.800	19.120	19.760	18.505	353,975
2021-12-09	19.760	19.760	19.280	19.400	18.168	120,141
2021-12-08	19.700	19.740	19.460	19.740	18.486	135,862
2021-12-07	19.000	19.700	18.720	19.700	18.448	604,305
2021-12-06	18.880	18.960	18.500	18.600	17.418	192,025
2021-12-03	19.000	19.000	18.700	19.000	17.793	182,993
2021-12-02	18.980	19.000	18.780	19.000	17.793	141,909
2021-12-01	19.100	19.200	18.900	19.100	17.887	117,803
2021-11-30	19.180	19.220	18.760	19.220	17.999	212,063
2021-11-29	19.040	19.160	18.860	19.140	17.924	178,083
2021-11-26	18.860	19.240	18.500	19.040	17.830	249,668
2021-11-25	19.160	19.320	19.020	19.300	18.074	79,720
2021-11-24	19.000	19.320	18.880	19.140	17.924	217,962
2021-11-23	19.500	19.500	18.860	19.220	17.999	266,388
2021-11-22	19.400	19.680	19.100	19.620	18.374	293,854
2021-11-19	18.700	19.400	18.700	19.340	18.111	416,316
2021-11-18	18.560	18.800	18.540	18.720	17.531	167,921
2021-11-17	18.600	18.900	18.600	18.800	17.606	172,615
2021-11-16	18.800	18.860	18.560	18.760	17.568	107,574
2021-11-15	19.000	19.020	18.580	18.680	17.493	237,957
2021-11-12	18.680	18.880	18.600	18.800	17.606	188,445
2021-11-11	18.700	18.940	18.560	18.740	17.549	191,448
2021-11-10	18.920	19.020	18.720	18.820	17.624	311,037
2021-11-09	19.000	19.020	18.880	18.920	17.718	448,398
2021-11-08	19.080	19.100	18.900	19.000	17.793	104,521
2021-11-05	18.640	19.080	18.460	19.080	17.868	388,896
2021-11-04	18.100	18.640	18.100	18.640	17.456	831,755
2021-11-03	18.000	18.200	17.980	18.060	16.913	146,112
2021-11-02	17.920	18.080	17.880	18.000	16.856	300,165
2021-11-01	18.100	18.300	17.920	18.160	17.006	223,837
2021-10-29	18.040	18.200	17.960	17.960	16.819	183,851
2021-10-28	17.940	18.240	17.820	18.240	17.081	388,731
2021-10-27	17.900	17.980	17.740	17.980	16.838	271,241
2021-10-26	18.340	18.340	17.700	18.000	16.856	607,004
2021-10-25	19.500	19.500	18.000	18.200	17.044	572,631
2021-10-22	19.300	19.440	18.740	19.400	18.168	654,240
2021-10-21	18.500	18.980	17.600	18.900	17.699	1,784,049
2021-10-20	20.000	20.600	19.600	20.150	18.870	1,286,224

← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.7000 NOK
2025-04-25	0.3500 NOK
2024-04-26	0.7500 NOK
2023-05-02	0.5000 NOK
2022-04-28	0.2500 NOK
2021-10-05	0.3500 NOK
2021-04-22	0.3500 NOK
2020-10-29	0.5000 NOK
2019-05-02	0.4000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.